525,030$
-1,25%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 530,69 | 533,88 | 523,33 | 525,03 | -1,25% | 130.302,00 |
| 01.11.2024 | 537,79 | 546,54 | 531,68 | 531,68 | -1,58% | 221.918,00 |
| 31.10.2024 | 534,42 | 544,25 | 534,31 | 540,24 | 0,83% | 152.590,00 |
| 30.10.2024 | 595,00 | 595,00 | 531,58 | 535,80 | -12,14% | 248.838,00 |
| 29.10.2024 | 608,43 | 613,78 | 605,30 | 609,80 | 0,16% | 94.063,00 |
| 28.10.2024 | 604,34 | 613,73 | 604,34 | 608,85 | 0,97% | 80.643,00 |
| 25.10.2024 | 597,86 | 604,45 | 595,71 | 602,98 | 1,03% | 74.042,00 |
| 24.10.2024 | 590,76 | 598,19 | 590,76 | 596,85 | 0,62% | 67.516,00 |
| 23.10.2024 | 591,01 | 595,00 | 587,87 | 593,15 | -0,07% | 74.006,00 |
| 22.10.2024 | 597,08 | 601,84 | 593,56 | 593,56 | -1,17% | 77.027,00 |
| 21.10.2024 | 610,22 | 613,65 | 599,88 | 600,58 | -1,57% | 58.216,00 |
| 18.10.2024 | 615,65 | 615,65 | 608,10 | 610,18 | -0,39% | 46.442,00 |
| 17.10.2024 | 608,53 | 614,55 | 606,38 | 612,59 | 0,88% | 59.996,00 |
| 16.10.2024 | 601,68 | 612,02 | 601,68 | 607,26 | 0,88% | 99.395,00 |
| 15.10.2024 | 601,63 | 609,98 | 601,63 | 601,97 | 0,28% | 56.730,00 |
| 14.10.2024 | 592,55 | 601,88 | 592,55 | 600,27 | 1,76% | 44.591,00 |
| 11.10.2024 | 594,20 | 601,04 | 585,06 | 589,88 | -0,02% | 108.960,00 |
| 10.10.2024 | 600,47 | 601,60 | 589,87 | 590,00 | -1,53% | 98.180,00 |
| 09.10.2024 | 590,24 | 601,60 | 586,29 | 599,19 | 2,01% | 155.656,00 |
| 08.10.2024 | 580,31 | 588,90 | 570,70 | 587,39 | 1,67% | 76.041,00 |
| 07.10.2024 | 582,16 | 582,19 | 571,15 | 577,77 | -0,65% | 99.595,00 |
| 04.10.2024 | 589,08 | 590,05 | 575,33 | 581,55 | -0,64% | 95.213,00 |
| 03.10.2024 | 592,64 | 592,64 | 585,25 | 585,27 | -1,30% | 79.545,00 |
| 02.10.2024 | 593,54 | 595,25 | 591,14 | 592,99 | 0,03% | 59.999,00 |
| 01.10.2024 | 602,75 | 603,76 | 592,42 | 592,79 | -1,36% | 53.211,00 |
| 30.09.2024 | 601,07 | 602,67 | 596,19 | 600,97 | 0,32% | 84.529,00 |
| 27.09.2024 | 601,35 | 605,03 | 599,04 | 599,04 | -0,17% | 59.216,00 |
| 26.09.2024 | 594,83 | 600,72 | 589,96 | 600,06 | 0,75% | 84.972,00 |
| 25.09.2024 | 597,14 | 597,14 | 592,44 | 595,57 | 0,34% | 66.987,00 |
| 24.09.2024 | 590,00 | 595,26 | 587,07 | 593,55 | 0,72% | 55.580,00 |
| 23.09.2024 | 585,71 | 589,66 | 584,44 | 589,28 | 1,24% | 54.382,00 |
| 20.09.2024 | 584,13 | 584,86 | 579,97 | 582,06 | -0,55% | 189.702,00 |
| 19.09.2024 | 581,76 | 586,55 | 577,56 | 585,27 | 1,32% | 69.258,00 |
| 18.09.2024 | 579,91 | 586,52 | 574,50 | 577,66 | -0,02% | 50.884,00 |
| 17.09.2024 | 580,00 | 584,00 | 576,59 | 577,79 | -0,21% | 54.367,00 |
| 16.09.2024 | 578,45 | 580,13 | 575,39 | 578,99 | 0,74% | 44.321,00 |
| 13.09.2024 | 570,39 | 574,76 | 570,39 | 574,76 | 0,97% | 38.980,00 |
| 12.09.2024 | 566,46 | 569,47 | 563,70 | 569,22 | 0,35% | 49.550,00 |
| 11.09.2024 | 570,43 | 570,43 | 558,41 | 567,22 | -1,02% | 43.882,00 |
| 10.09.2024 | 571,73 | 576,28 | 571,68 | 573,06 | 0,27% | 41.582,00 |
| 09.09.2024 | 569,64 | 573,68 | 567,70 | 571,49 | 0,01% | 65.607,00 |
| 06.09.2024 | 575,75 | 578,84 | 570,61 | 571,44 | -0,41% | 38.100,00 |
| 05.09.2024 | 590,00 | 590,00 | 570,31 | 573,80 | -2,49% | 85.504,00 |
| 04.09.2024 | 584,26 | 589,48 | 578,40 | 588,48 | 0,61% | 45.199,00 |
| 03.09.2024 | 587,48 | 590,11 | 582,66 | 584,89 | -0,22% | 60.707,00 |
| 30.08.2024 | 581,02 | 586,22 | 577,98 | 586,17 | 1,06% | 58.446,00 |
| 29.08.2024 | 574,97 | 583,34 | 571,56 | 580,01 | 1,35% | 70.763,00 |
| 28.08.2024 | 567,27 | 574,68 | 567,27 | 572,28 | 0,88% | 43.972,00 |
| 27.08.2024 | 571,09 | 571,09 | 566,77 | 567,27 | -0,74% | 68.756,00 |
| 26.08.2024 | 574,60 | 575,77 | 571,47 | 571,51 | -0,15% | 42.747,00 |
| 23.08.2024 | 575,73 | 575,73 | 569,95 | 572,37 | 0,11% | 55.906,00 |
| 22.08.2024 | 579,24 | 579,24 | 569,93 | 571,76 | -0,89% | 43.000,00 |
| 21.08.2024 | 581,49 | 581,49 | 575,82 | 576,90 | -0,20% | 39.334,00 |
| 20.08.2024 | 579,16 | 579,97 | 574,28 | 578,03 | 0,08% | 54.574,00 |
| 19.08.2024 | 579,65 | 579,65 | 571,79 | 577,57 | 0,22% | 60.528,00 |
| 16.08.2024 | 573,61 | 577,41 | 571,80 | 576,28 | 0,57% | 39.761,00 |
| 15.08.2024 | 572,88 | 575,14 | 569,34 | 573,00 | 0,71% | 52.208,00 |
| 14.08.2024 | 574,37 | 577,82 | 568,91 | 568,96 | -0,77% | 47.525,00 |
| 13.08.2024 | 575,02 | 582,36 | 572,12 | 573,36 | -0,06% | 85.297,00 |
| 12.08.2024 | 578,97 | 581,23 | 572,74 | 573,71 | -1,09% | 73.900,00 |
| 09.08.2024 | 580,02 | 583,50 | 577,78 | 580,06 | -0,57% | 85.088,00 |
| 08.08.2024 | 572,63 | 583,99 | 572,63 | 583,38 | 2,57% | 77.937,00 |
| 07.08.2024 | 578,60 | 579,28 | 567,21 | 568,74 | -1,21% | 107.830,00 |
| 06.08.2024 | 569,62 | 584,74 | 567,67 | 575,73 | 1,31% | 135.001,00 |
| 05.08.2024 | 588,35 | 588,35 | 565,63 | 568,30 | -3,80% | 98.761,00 |
| 02.08.2024 | 587,37 | 593,86 | 578,41 | 590,72 | 0,39% | 141.936,00 |
| 01.08.2024 | 573,66 | 592,88 | 573,29 | 588,44 | 3,21% | 240.589,00 |
| 31.07.2024 | 570,18 | 571,94 | 562,76 | 570,16 | 0,71% | 122.009,00 |
| 30.07.2024 | 555,75 | 566,23 | 555,75 | 566,15 | 2,12% | 120.201,00 |
| 29.07.2024 | 549,00 | 557,21 | 549,00 | 554,39 | 0,93% | 120.851,00 |
| 26.07.2024 | 544,56 | 553,95 | 541,53 | 549,27 | 1,53% | 132.672,00 |
| 25.07.2024 | 535,01 | 568,29 | 534,25 | 540,97 | -1,19% | 221.404,00 |
| 24.07.2024 | 543,61 | 548,93 | 539,06 | 547,48 | 1,14% | 158.571,00 |
| 23.07.2024 | 542,16 | 542,91 | 540,66 | 541,31 | -0,16% | 61.333,00 |
| 22.07.2024 | 543,15 | 549,25 | 540,04 | 542,16 | -0,15% | 114.968,00 |
| 19.07.2024 | 545,10 | 546,92 | 542,18 | 543,00 | 0,17% | 64.459,00 |
| 18.07.2024 | 547,00 | 552,43 | 537,98 | 542,09 | -1,30% | 102.284,00 |
| 17.07.2024 | 546,34 | 555,41 | 545,00 | 549,21 | 0,56% | 103.189,00 |
| 16.07.2024 | 538,95 | 547,97 | 537,34 | 546,14 | 1,68% | 183.372,00 |
| 15.07.2024 | 537,71 | 546,70 | 537,12 | 537,12 | -0,14% | 47.164,00 |
| 12.07.2024 | 538,77 | 544,27 | 536,05 | 537,87 | 0,44% | 112.982,00 |
| 11.07.2024 | 530,89 | 539,82 | 530,89 | 535,51 | 1,42% | 117.757,00 |
| 10.07.2024 | 526,71 | 529,97 | 525,36 | 528,00 | 0,03% | 64.123,00 |
| 09.07.2024 | 532,89 | 538,74 | 525,64 | 527,82 | -1,21% | 60.168,00 |
| 08.07.2024 | 538,02 | 538,79 | 533,92 | 534,27 | -0,70% | 85.124,00 |
| 05.07.2024 | 538,88 | 539,69 | 536,09 | 538,02 | -0,37% | 56.515,00 |
| 03.07.2024 | 541,93 | 541,93 | 539,14 | 540,00 | -0,31% | 76.198,00 |
| 02.07.2024 | 541,71 | 543,46 | 537,35 | 541,68 | 0,40% | 110.155,00 |
| 01.07.2024 | 544,93 | 548,04 | 538,78 | 539,54 | -0,56% | 57.604,00 |
| 28.06.2024 | 546,77 | 546,77 | 536,81 | 542,58 | -0,43% | 266.010,00 |
| 27.06.2024 | 543,23 | 544,95 | 537,26 | 544,94 | 0,69% | 50.331,00 |
| 26.06.2024 | 537,30 | 542,85 | 535,86 | 541,23 | 0,65% | 56.473,00 |
| 25.06.2024 | 540,84 | 540,84 | 534,67 | 537,75 | -0,65% | 65.776,00 |
| 24.06.2024 | 542,87 | 547,21 | 540,51 | 541,27 | -0,22% | 54.841,00 |
| 21.06.2024 | 535,29 | 543,08 | 534,31 | 542,47 | 1,69% | 190.167,00 |
| 20.06.2024 | 529,84 | 538,30 | 529,84 | 533,44 | 0,19% | 64.064,00 |
| 18.06.2024 | 537,26 | 540,46 | 531,02 | 532,42 | -1,23% | 69.006,00 |
| 17.06.2024 | 535,83 | 539,14 | 535,20 | 539,04 | 0,05% | 49.863,00 |
| 14.06.2024 | 536,67 | 539,11 | 532,28 | 538,76 | 0,06% | 60.675,00 |
| 13.06.2024 | 539,07 | 539,07 | 534,63 | 538,43 | -0,52% | 73.567,00 |